Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 26.13 26.63 25.86 26.48 233,343 +0.48(+1.86%)
Jan 28, 2005 25.84 26.23 25.60 26.00 170,019 -0.06(-0.23%)
Jan 27, 2005 25.46 26.19 25.46 26.06 225,002 +0.43(+1.70%)
Jan 26, 2005 25.29 25.66 25.10 25.62 242,815 +0.48(+1.92%)
Jan 25, 2005 24.73 25.30 24.64 25.14 255,697 +0.57(+2.33%)
Jan 24, 2005 25.20 25.36 24.56 24.57 296,080 -0.52(-2.06%)
Jan 21, 2005 25.52 25.59 25.03 25.09 211,175 -0.45(-1.75%)
Jan 20, 2005 25.62 25.82 25.40 25.53 199,083 -0.18(-0.69%)
Jan 19, 2005 26.28 26.29 25.64 25.71 190,737 -0.49(-1.86%)
Jan 18, 2005 25.59 26.29 25.49 26.20 239,209 +0.61(+2.38%)
Jan 14, 2005 25.39 25.67 25.33 25.59 199,032 +0.13(+0.51%)
Jan 13, 2005 25.46 25.72 25.33 25.46 319,017 -0.06(-0.22%)
Jan 12, 2005 25.48 25.89 25.25 25.52 285,858 -0.06(-0.22%)
Jan 11, 2005 26.18 26.38 25.48 25.57 415,902 -0.73(-2.76%)
Jan 10, 2005 26.08 26.56 25.81 26.30 292,632 +0.20(+0.75%)
Jan 07, 2005 26.11 26.29 26.07 26.10 259,862 +0.01(+0.05%)
Jan 06, 2005 26.41 26.42 26.00 26.09 302,517 -0.21(-0.79%)
Jan 05, 2005 26.17 26.61 25.75 26.30 313,474 +0.06(+0.22%)
Jan 04, 2005 27.11 27.41 26.19 26.24 367,574 -1.04(-3.82%)
Jan 03, 2005 27.51 27.80 27.08 27.28 299,720 -0.43(-1.55%)
Dec 31, 2004 27.61 27.86 27.36 27.71 183,672 +0.30(+1.11%)
Dec 30, 2004 27.37 27.95 27.06 27.41 293,807 +0.20(+0.72%)
Dec 29, 2004 27.50 27.55 27.12 27.22 191,498 -0.10(-0.38%)
Dec 28, 2004 26.46 27.40 26.45 27.32 250,766 +0.86(+3.25%)
Dec 27, 2004 26.94 26.94 26.14 26.46 200,589 -0.27(-1.02%)
Dec 23, 2004 27.22 27.48 26.50 26.73 256,520 -0.33(-1.20%)
Dec 22, 2004 26.11 27.72 26.11 27.06 515,687 +0.77(+2.94%)
Dec 21, 2004 26.21 26.42 25.85 26.29 287,822 +0.27(+1.05%)
Dec 20, 2004 26.12 26.45 25.90 26.01 211,522 -0.11(-0.42%)
Dec 17, 2004 25.79 26.49 25.76 26.12 577,487 +0.01(+0.03%)
Dec 16, 2004 24.83 26.34 24.83 26.11 1,351,996 +1.83(+7.55%)
Dec 15, 2004 24.34 24.35 24.00 24.28 222,455 +0.08(+0.32%)
Dec 14, 2004 23.52 24.27 23.46 24.20 413,608 +0.61(+2.58%)
Dec 13, 2004 24.00 24.07 23.37 23.59 411,882 -0.26(-1.09%)
Dec 10, 2004 24.42 24.52 23.69 23.85 253,413 -0.59(-2.42%)
Dec 09, 2004 24.21 24.61 23.88 24.44 400,949 +0.34(+1.42%)
Dec 08, 2004 23.90 24.18 23.51 24.10 404,747 +0.43(+1.84%)
Dec 07, 2004 24.30 24.37 23.49 23.67 387,484 -0.65(-2.66%)
Dec 06, 2004 24.59 24.72 24.23 24.31 282,068 -0.27(-1.10%)
Dec 03, 2004 25.10 25.30 24.47 24.58 370,107 -0.33(-1.34%)
Dec 02, 2004 25.00 25.28 24.75 24.92 420,168 +0.05(+0.19%)
Dec 01, 2004 24.51 25.09 24.44 24.87 464,820 +0.39(+1.58%)
Nov 30, 2004 25.26 25.26 23.93 24.48 976,250 -1.07(-4.20%)
Nov 29, 2004 24.85 25.72 24.77 25.56 535,942 +0.32(+1.27%)
Nov 26, 2004 25.21 25.42 25.21 25.23 74,228 -0.11(-0.45%)
Nov 24, 2004 25.63 25.89 25.06 25.35 379,544 -0.23(-0.88%)
Nov 23, 2004 25.42 25.88 25.03 25.57 357,333 +0.21(+0.82%)
Nov 22, 2004 25.33 25.48 25.00 25.36 308,192 +0.06(+0.22%)
Nov 19, 2004 26.07 26.07 25.25 25.31 301,402 -0.67(-2.59%)
Nov 18, 2004 25.70 26.07 25.68 25.98 268,028 +0.13(+0.49%)
Nov 17, 2004 26.44 26.44 25.76 25.86 417,061 -0.12(-0.45%)
Nov 16, 2004 26.64 26.64 25.97 25.97 266,532 -0.53(-1.98%)
Nov 15, 2004 25.83 26.71 25.83 26.50 312,565 +0.13(+0.48%)
Nov 12, 2004 26.85 26.85 25.93 26.37 490,714 -0.18(-0.69%)
Nov 11, 2004 26.04 26.69 25.82 26.55 678,530 +0.98(+3.82%)
Nov 10, 2004 25.46 25.76 25.05 25.58 329,713 +0.20(+0.77%)
Nov 09, 2004 25.07 25.48 24.69 25.38 396,461 +0.50(+2.01%)
Nov 08, 2004 25.20 25.41 24.57 24.88 465,396 -0.20(-0.81%)
Nov 05, 2004 25.56 25.56 24.93 25.09 548,486 -0.25(-0.99%)
Nov 04, 2004 24.43 25.46 24.26 25.34 588,074 +0.88(+3.61%)
Nov 03, 2004 24.34 25.13 24.12 24.46 996,734 +0.40(+1.64%)
Nov 02, 2004 23.18 24.26 22.94 24.06 961,749 +0.62(+2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.